Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-08-17 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2020-12-31 | $14.50 | $21.37 | 1,800 |
| 2020-12-30 | $14.40 | $21.22 | 7,100 |
| 2020-12-29 | $14.00 | $20.63 | 700 |
| 2020-12-28 | $13.48 | $19.87 | 4,600 |
| 2020-12-24 | $15.50 | $22.84 | 0 |
| 2020-12-23 | $15.50 | $22.84 | 1,900 |
| 2020-12-22 | $15.80 | $23.29 | 10,000 |
| 2020-12-21 | $16.05 | $23.65 | 2,200 |
| 2020-12-18 | $15.50 | $22.84 | 7,700 |
| 2020-12-17 | $14.50 | $21.37 | 1,100 |
| 2020-12-16 | $14.00 | $20.63 | 5,600 |
| 2020-12-15 | $13.65 | $20.12 | 14,500 |
| 2020-12-14 | $16.98 | $25.02 | 1,500 |
| 2020-12-11 | $17.00 | $25.05 | 5,700 |
| 2020-12-10 | $16.75 | $24.69 | 100 |
| 2020-12-09 | $16.75 | $24.69 | 5,000 |
| 2020-12-08 | $16.10 | $23.73 | 5,700 |
| 2020-12-07 | $16.85 | $24.83 | 3,800 |
| 2020-12-04 | $17.25 | $25.42 | 3,600 |
| 2020-12-03 | $16.99 | $25.04 | 3,000 |
| 2020-12-02 | $16.50 | $24.32 | 3,000 |
| 2020-12-01 | $17.00 | $25.05 | 2,800 |
| 2020-11-30 | $17.40 | $25.64 | 7,200 |
| 2020-11-27 | $16.85 | $24.83 | 100 |
| 2020-11-25 | $16.50 | $24.32 | 14,300 |
| 2020-11-24 | $15.52 | $22.87 | 6,900 |
| 2020-11-23 | $14.95 | $22.03 | 11,000 |
| 2020-11-20 | $14.02 | $20.66 | 14,100 |
| 2020-11-19 | $14.00 | $20.63 | 75,700 |
| 2020-11-18 | $11.98 | $17.66 | 5,500 |
| 2020-11-17 | $11.95 | $17.61 | 2,100 |
| 2020-11-16 | $12.40 | $18.27 | 0 |
| 2020-11-13 | $12.40 | $18.27 | 0 |
| 2020-11-12 | $12.40 | $18.27 | 300 |
| 2020-11-11 | $12.35 | $18.20 | 5,600 |
| 2020-11-10 | $12.25 | $18.05 | 200 |
| 2020-11-09 | $11.75 | $17.32 | 10,300 |
| 2020-11-06 | $12.00 | $17.69 | 3,500 |
| 2020-11-05 | $11.10 | $16.36 | 4,800 |
| 2020-11-04 | $11.15 | $16.43 | 2,000 |
| 2020-11-03 | $11.30 | $16.65 | 1,000 |
| 2020-11-02 | $10.80 | $15.92 | 19,200 |
| 2020-10-30 | $11.45 | $16.87 | 13,300 |
| 2020-10-29 | $11.73 | $17.29 | 6,900 |
| 2020-10-28 | $11.75 | $17.32 | 8,900 |
| 2020-10-27 | $12.00 | $17.69 | 1,000 |
| 2020-10-26 | $12.00 | $17.69 | 2,600 |
| 2020-10-23 | $12.00 | $17.69 | 4,200 |
| 2020-10-22 | $12.05 | $17.76 | 3,500 |
| 2020-10-21 | $12.20 | $17.98 | 13,100 |
| 2020-10-20 | $12.29 | $18.11 | 1,700 |
| 2020-10-19 | $12.30 | $18.13 | 800 |
| 2020-10-16 | $12.30 | $18.13 | 900 |
| 2020-10-15 | $12.79 | $18.85 | 2,600 |
| 2020-10-14 | $12.11 | $17.85 | 3,400 |
| 2020-10-13 | $12.50 | $18.42 | 800 |
| 2020-10-12 | $12.53 | $18.47 | 200 |
| 2020-10-09 | $12.60 | $18.57 | 0 |
| 2020-10-08 | $12.60 | $18.57 | 0 |
| 2020-10-07 | $12.60 | $18.57 | 0 |
| 2020-10-06 | $12.60 | $18.57 | 700 |
| 2020-10-05 | $12.52 | $18.45 | 600 |
| 2020-10-02 | $12.45 | $18.35 | 2,400 |
| 2020-10-01 | $13.01 | $19.17 | 0 |
| 2020-09-30 | $13.01 | $19.17 | 3,800 |
| 2020-09-29 | $12.65 | $18.64 | 3,900 |
| 2020-09-28 | $12.63 | $18.61 | 4,500 |
| 2020-09-25 | $12.00 | $17.69 | 1,000 |
| 2020-09-24 | $12.00 | $17.69 | 700 |
| 2020-09-23 | $12.20 | $17.98 | 9,900 |
| 2020-09-22 | $12.25 | $18.05 | 300 |
| 2020-09-21 | $12.25 | $18.05 | 7,000 |
| 2020-09-18 | $12.35 | $18.20 | 500 |
| 2020-09-17 | $12.00 | $17.69 | 700 |
| 2020-09-16 | $12.40 | $18.27 | 7,400 |
| 2020-09-15 | $12.55 | $18.50 | 3,900 |
| 2020-09-14 | $12.97 | $19.11 | 2,700 |
| 2020-09-11 | $12.98 | $19.13 | 10,600 |
| 2020-09-10 | $13.20 | $19.45 | 700 |
| 2020-09-09 | $13.14 | $19.37 | 6,500 |
| 2020-09-08 | $13.58 | $20.01 | 6,700 |
| 2020-09-04 | $13.99 | $20.62 | 2,200 |
| 2020-09-03 | $13.70 | $20.19 | 6,200 |
| 2020-09-02 | $13.90 | $20.49 | 13,500 |
| 2020-09-01 | $13.93 | $20.53 | 1,100 |
| 2020-08-31 | $14.02 | $20.66 | 100 |
| 2020-08-28 | $14.20 | $20.93 | 3,400 |
| 2020-08-27 | $13.60 | $20.04 | 1,700 |
| 2020-08-26 | $13.70 | $20.19 | 6,300 |
| 2020-08-25 | $13.75 | $20.26 | 1,000 |
| 2020-08-24 | $13.75 | $20.26 | 100 |
| 2020-08-21 | $13.50 | $19.90 | 1,800 |
| 2020-08-20 | $13.75 | $20.26 | 3,300 |
| 2020-08-19 | $13.93 | $20.53 | 5,000 |
| 2020-08-18 | $13.75 | $20.26 | 700 |
| 2020-08-17 | $13.65 | $20.12 | 200 |
| 2020-08-14 | $13.26 | $19.54 | 500 |
| 2020-08-13 | $13.50 | $19.90 | 0 |
| 2020-08-12 | $13.50 | $19.90 | 0 |
| 2020-08-11 | $13.50 | $19.90 | 100 |
| 2020-08-10 | $13.10 | $19.31 | 0 |
| 2020-08-07 | $13.10 | $19.31 | 0 |
| 2020-08-06 | $13.10 | $19.31 | 0 |
| 2020-08-05 | $13.10 | $19.31 | 400 |
| 2020-08-04 | $13.00 | $19.16 | 300 |
| 2020-08-03 | $13.00 | $19.16 | 400 |
| 2020-07-31 | $13.00 | $19.16 | 0 |
| 2020-07-30 | $13.00 | $19.16 | 400 |
| 2020-07-29 | $13.11 | $19.32 | 0 |
| 2020-07-28 | $13.11 | $19.32 | 3,400 |
| 2020-07-27 | $13.70 | $20.19 | 100 |
| 2020-07-24 | $13.60 | $20.04 | 2,600 |
| 2020-07-23 | $13.15 | $19.38 | 700 |
| 2020-07-22 | $13.47 | $19.85 | 2,900 |
| 2020-07-21 | $14.00 | $20.63 | 0 |
| 2020-07-20 | $14.00 | $20.63 | 1,800 |
| 2020-07-17 | $14.00 | $20.63 | 3,300 |
| 2020-07-16 | $14.25 | $21.00 | 1,400 |
| 2020-07-15 | $14.00 | $20.63 | 100 |
| 2020-07-14 | $14.20 | $20.93 | 5,600 |
| 2020-07-13 | $13.90 | $20.49 | 3,500 |
| 2020-07-10 | $13.60 | $20.04 | 7,300 |
| 2020-07-09 | $12.61 | $18.58 | 3,000 |
| 2020-07-08 | $12.40 | $18.27 | 1,700 |
| 2020-07-07 | $12.00 | $17.69 | 2,000 |
| 2020-07-06 | $12.25 | $18.05 | 300 |
| 2020-07-02 | $12.20 | $17.98 | 3,300 |
| 2020-07-01 | $11.80 | $17.39 | 1,400 |
| 2020-06-30 | $11.63 | $17.14 | 200 |
| 2020-06-29 | $11.50 | $16.95 | 5,100 |
| 2020-06-26 | $11.39 | $16.79 | 500 |
| 2020-06-25 | $11.50 | $16.95 | 2,700 |
| 2020-06-24 | $11.50 | $16.95 | 3,400 |
| 2020-06-23 | $11.65 | $17.17 | 17,300 |
| 2020-06-22 | $11.25 | $16.58 | 20,200 |
| 2020-06-19 | $11.95 | $17.61 | 600 |
| 2020-06-18 | $12.30 | $18.13 | 0 |
| 2020-06-17 | $12.30 | $18.13 | 0 |
| 2020-06-16 | $12.30 | $18.13 | 6,300 |
| 2020-06-15 | $12.15 | $17.91 | 0 |
| 2020-06-12 | $12.15 | $17.91 | 100 |
| 2020-06-11 | $11.85 | $17.46 | 300 |
| 2020-06-10 | $12.25 | $18.05 | 8,300 |
| 2020-06-09 | $12.20 | $17.98 | 1,300 |
| 2020-06-08 | $12.85 | $18.94 | 0 |
| 2020-06-05 | $12.85 | $18.94 | 4,300 |
| 2020-06-04 | $12.70 | $18.72 | 13,300 |
| 2020-06-03 | $12.25 | $18.05 | 1,600 |
| 2020-06-02 | $12.15 | $17.91 | 1,000 |
| 2020-06-01 | $12.00 | $17.69 | 1,100 |
| 2020-05-29 | $12.00 | $17.69 | 1,300 |
| 2020-05-28 | $12.00 | $17.69 | 500 |
| 2020-05-27 | $12.25 | $18.05 | 2,700 |
| 2020-05-26 | $12.50 | $18.42 | 800 |
| 2020-05-22 | $12.48 | $18.39 | 0 |
| 2020-05-21 | $12.48 | $18.39 | 14,600 |
| 2020-05-20 | $12.21 | $17.99 | 2,800 |
| 2020-05-19 | $12.00 | $17.69 | 6,600 |
| 2020-05-18 | $10.00 | $14.74 | 600 |
| 2020-05-15 | $10.00 | $14.74 | 300 |
| 2020-05-14 | $10.05 | $14.81 | 800 |
| 2020-05-13 | $10.20 | $15.03 | 1,000 |
| 2020-05-12 | $10.50 | $15.47 | 300 |
| 2020-05-11 | $10.35 | $15.25 | 8,300 |
| 2020-05-08 | $9.90 | $14.59 | 1,400 |
| 2020-05-07 | $9.55 | $14.07 | 700 |
| 2020-05-06 | $9.45 | $13.93 | 2,600 |
| 2020-05-05 | $9.53 | $14.04 | 700 |
| 2020-05-04 | $10.00 | $14.74 | 100 |
| 2020-05-01 | $10.00 | $14.74 | 0 |
| 2020-04-30 | $10.00 | $14.74 | 0 |
| 2020-04-29 | $10.00 | $14.74 | 0 |
| 2020-04-28 | $10.00 | $14.74 | 100 |
| 2020-04-27 | $10.50 | $15.47 | 0 |
| 2020-04-24 | $10.50 | $15.47 | 0 |
| 2020-04-23 | $10.50 | $15.47 | 0 |
| 2020-04-22 | $10.50 | $15.47 | 0 |
| 2020-04-21 | $10.50 | $15.47 | 0 |
| 2020-04-20 | $10.50 | $15.47 | 0 |
| 2020-04-17 | $10.50 | $15.47 | 800 |
| 2020-04-16 | $10.30 | $15.18 | 0 |
| 2020-04-15 | $10.30 | $15.18 | 0 |
| 2020-04-14 | $10.30 | $15.18 | 400 |
| 2020-04-13 | $10.25 | $15.11 | 200 |
| 2020-04-09 | $10.45 | $15.40 | 100 |
| 2020-04-08 | $9.49 | $13.99 | 700 |
| 2020-04-07 | $8.95 | $13.19 | 2,000 |
| 2020-04-06 | $8.00 | $11.79 | 400 |
| 2020-04-03 | $7.62 | $11.23 | 1,400 |
| 2020-04-02 | $8.50 | $12.53 | 0 |
| 2020-04-01 | $8.50 | $12.53 | 700 |
| 2020-03-31 | $9.50 | $14.00 | 500 |
| 2020-03-30 | $8.85 | $13.04 | 200 |
| 2020-03-27 | $9.01 | $13.28 | 400 |
| 2020-03-26 | $9.70 | $14.30 | 2,300 |
| 2020-03-25 | $8.24 | $12.14 | 1,000 |
| 2020-03-24 | $7.69 | $11.33 | 16,500 |
| 2020-03-23 | $7.01 | $10.33 | 2,300 |
| 2020-03-20 | $7.50 | $11.05 | 900 |
| 2020-03-19 | $7.74 | $11.41 | 500 |
| 2020-03-18 | $8.00 | $11.79 | 1,900 |
| 2020-03-17 | $9.60 | $14.15 | 500 |
| 2020-03-16 | $9.62 | $14.18 | 700 |
| 2020-03-13 | $11.71 | $17.26 | 400 |
| 2020-03-12 | $11.50 | $16.95 | 4,000 |
| 2020-03-11 | $12.55 | $18.50 | 800 |
| 2020-03-10 | $13.09 | $19.29 | 300 |
| 2020-03-09 | $13.15 | $19.38 | 4,400 |
| 2020-03-06 | $15.80 | $23.29 | 200 |
| 2020-03-05 | $15.90 | $23.43 | 300 |
| 2020-03-04 | $16.06 | $23.67 | 200 |
| 2020-03-03 | $15.80 | $23.29 | 0 |
| 2020-03-02 | $15.80 | $23.29 | 500 |
| 2020-02-28 | $15.82 | $23.31 | 500 |
| 2020-02-27 | $16.50 | $24.32 | 300 |
| 2020-02-26 | $17.00 | $25.05 | 500 |
| 2020-02-25 | $17.02 | $25.08 | 1,400 |
| 2020-02-24 | $17.10 | $25.20 | 5,500 |
| 2020-02-21 | $17.30 | $25.50 | 0 |
| 2020-02-20 | $17.30 | $25.50 | 400 |
| 2020-02-19 | $17.30 | $25.50 | 500 |
| 2020-02-18 | $17.25 | $25.42 | 500 |
| 2020-02-14 | $17.30 | $25.50 | 2,300 |
| 2020-02-13 | $17.10 | $25.20 | 0 |
| 2020-02-12 | $17.10 | $25.20 | 0 |
| 2020-02-11 | $17.10 | $25.20 | 5,700 |
| 2020-02-10 | $16.90 | $24.91 | 0 |
| 2020-02-07 | $16.90 | $24.91 | 0 |
| 2020-02-06 | $16.90 | $24.91 | 800 |
| 2020-02-05 | $17.05 | $25.13 | 4,700 |
| 2020-02-04 | $17.00 | $25.05 | 8,800 |
| 2020-02-03 | $17.05 | $25.13 | 0 |
| 2020-01-31 | $17.05 | $25.13 | 1,600 |
| 2020-01-30 | $17.00 | $25.05 | 600 |
| 2020-01-29 | $17.33 | $25.54 | 4,100 |
| 2020-01-28 | $17.85 | $26.31 | 0 |
| 2020-01-27 | $17.85 | $26.31 | 5,000 |
| 2020-01-24 | $19.00 | $28.00 | 0 |
| 2020-01-23 | $19.00 | $28.00 | 0 |
| 2020-01-22 | $19.00 | $28.00 | 500 |
| 2020-01-21 | $17.53 | $25.84 | 0 |
| 2020-01-17 | $17.53 | $25.84 | 1,800 |
| 2020-01-16 | $17.80 | $26.23 | 1,100 |
| 2020-01-15 | $17.75 | $26.16 | 100 |
| 2020-01-14 | $17.75 | $26.16 | 5,200 |
| 2020-01-13 | $18.35 | $27.04 | 0 |
| 2020-01-10 | $18.35 | $27.04 | 2,500 |
| 2020-01-09 | $18.36 | $27.06 | 1,100 |
| 2020-01-08 | $18.50 | $27.26 | 0 |
| 2020-01-07 | $18.50 | $27.26 | 900 |
| 2020-01-06 | $17.50 | $25.79 | 0 |
| 2020-01-03 | $17.50 | $25.79 | 0 |
| 2020-01-02 | $17.50 | $25.79 | 0 |